Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jan 2019 | USD | 18.03 | 18.18 | 17.72 | 18.18 | 18.18 | +0.23 (+1.28%) | 490,385 |
17 Jan 2019 | USD | 18.08 | 18.22 | 17.85 | 17.95 | 17.95 | -0.19 (-1.05%) | 393,643 |
16 Jan 2019 | USD | 17.87 | 18.18 | 17.8 | 18.14 | 18.14 | +0.44 (+2.49%) | 420,162 |
15 Jan 2019 | USD | 17.3 | 17.71 | 17.06 | 17.7 | 17.7 | +0.41 (+2.37%) | 391,951 |
14 Jan 2019 | USD | 16.88 | 17.3 | 16.8 | 17.29 | 17.29 | +0.3 (+1.77%) | 211,962 |
11 Jan 2019 | USD | 16.81 | 16.99 | 16.735 | 16.99 | 16.99 | +0.15 (+0.89%) | 281,360 |
10 Jan 2019 | USD | 17.15 | 17.15 | 16.6 | 16.84 | 16.84 | -0.31 (-1.81%) | 145,038 |
9 Jan 2019 | USD | 16.99 | 17.205 | 16.955 | 17.15 | 17.15 | +0.26 (+1.54%) | 475,094 |
8 Jan 2019 | USD | 16.94 | 16.94 | 16.59 | 16.89 | 16.89 | +0.08 (+0.48%) | 265,949 |
7 Jan 2019 | USD | 16.82 | 16.94 | 16.75 | 16.81 | 16.81 | -0.01 (-0.06%) | 241,363 |
4 Jan 2019 | USD | 16.5 | 16.87 | 16.5 | 16.82 | 16.82 | +0.45 (+2.75%) | 251,065 |
3 Jan 2019 | USD | 16.5 | 16.69 | 16.32 | 16.37 | 16.37 | -0.26 (-1.56%) | 258,877 |
2 Jan 2019 | USD | 16.12 | 16.64 | 16.12 | 16.63 | 16.63 | +0.17 (+1.03%) | 264,825 |
1 Jan 2019 | USD | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | 0.0 (0.0%) | 0 |
31 Dec 2018 | USD | 16.54 | 16.54 | 15.85 | 16.46 | 16.46 | +0.3 (+1.86%) | 397,165 |
28 Dec 2018 | USD | 15.97 | 16.38 | 15.9 | 16.16 | 16.16 | +0.19 (+1.19%) | 270,933 |
27 Dec 2018 | USD | 15.89 | 16.27 | 15.45 | 15.97 | 15.97 | -0.25 (-1.54%) | 373,645 |
26 Dec 2018 | USD | 15.54 | 16.27 | 15.3573 | 16.22 | 16.22 | +0.77 (+4.98%) | 348,195 |
24 Dec 2018 | USD | 15.52 | 15.7 | 15.39 | 15.45 | 15.45 | 0.0 (0.0%) | 183,684 |
21 Dec 2018 | USD | 15.48 | 15.69 | 15.13 | 15.45 | 15.45 | -0.04 (-0.26%) | 1,488,322 |
20 Dec 2018 | USD | 15.18 | 15.61 | 15.08 | 15.49 | 15.49 | +0.31 (+2.04%) | 620,822 |
19 Dec 2018 | USD | 15.61 | 15.69 | 14.96 | 15.18 | 15.18 | -0.31 (-2.00%) | 526,419 |
18 Dec 2018 | USD | 16.05 | 16.235 | 15.3 | 15.49 | 15.49 | -0.56 (-3.49%) | 666,746 |
17 Dec 2018 | USD | 16.78 | 16.96 | 15.905 | 16.05 | 16.05 | -0.73 (-4.35%) | 545,267 |
14 Dec 2018 | USD | 16.85 | 17.22 | 16.71 | 16.78 | 16.78 | -0.27 (-1.58%) | 295,961 |
13 Dec 2018 | USD | 17.63 | 17.81 | 17.04 | 17.05 | 17.05 | -0.57 (-3.23%) | 356,778 |
12 Dec 2018 | USD | 17.51 | 17.84 | 16.99 | 17.62 | 17.62 | +0.34 (+1.97%) | 270,702 |
11 Dec 2018 | USD | 17.31 | 17.71 | 17.15 | 17.28 | 17.28 | +0.21 (+1.23%) | 253,016 |
10 Dec 2018 | USD | 17.15 | 17.15 | 16.68 | 17.07 | 17.07 | -0.12 (-0.70%) | 263,628 |
7 Dec 2018 | USD | 17.36 | 17.54 | 17.01 | 17.19 | 17.19 | -0.13 (-0.75%) | 219,729 |